上場インデックス中国A株 E FUND CSI300(1322)の株価時系列情報
上場インデックス中国A株 E FUND CSI300(1322)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,505 | 2,560 | 2,505 | 2,505 | 3,830 |
| 2008/12/29 | 2,570 | 2,570 | 2,505 | 2,505 | 12,590 |
| 2008/12/26 | 2,520 | 2,560 | 2,520 | 2,550 | 2,600 |
| 2008/12/25 | 2,525 | 2,550 | 2,505 | 2,520 | 4,590 |
| 2008/12/24 | 2,595 | 2,595 | 2,490 | 2,495 | 21,630 |
| 2008/12/22 | 2,650 | 2,700 | 2,620 | 2,635 | 4,640 |
| 2008/12/19 | 2,600 | 2,650 | 2,600 | 2,620 | 3,510 |
| 2008/12/18 | 2,595 | 2,620 | 2,580 | 2,590 | 3,000 |
| 2008/12/17 | 2,695 | 2,695 | 2,595 | 2,625 | 4,800 |
| 2008/12/16 | 2,675 | 2,675 | 2,600 | 2,630 | 4,060 |
| 2008/12/15 | 2,710 | 2,755 | 2,625 | 2,670 | 12,190 |
| 2008/12/12 | 2,800 | 2,800 | 2,600 | 2,620 | 12,570 |
| 2008/12/11 | 2,830 | 2,850 | 2,800 | 2,825 | 8,640 |
| 2008/12/10 | 2,785 | 2,815 | 2,740 | 2,815 | 14,950 |
| 2008/12/09 | 2,800 | 2,880 | 2,780 | 2,815 | 9,740 |
| 2008/12/08 | 2,685 | 2,790 | 2,645 | 2,780 | 14,910 |
| 2008/12/05 | 2,615 | 2,650 | 2,605 | 2,605 | 1,930 |
| 2008/12/04 | 2,610 | 2,645 | 2,600 | 2,645 | 4,100 |
| 2008/12/03 | 2,505 | 2,585 | 2,500 | 2,585 | 2,690 |
| 2008/12/02 | 2,490 | 2,550 | 2,440 | 2,470 | 5,510 |
| 2008/12/01 | 2,640 | 2,645 | 2,555 | 2,570 | 5,710 |
| 2008/11/28 | 2,615 | 2,655 | 2,540 | 2,605 | 10,340 |
| 2008/11/27 | 2,725 | 2,775 | 2,650 | 2,685 | 14,030 |
| 2008/11/26 | 2,580 | 2,580 | 2,485 | 2,525 | 3,320 |
| 2008/11/25 | 2,700 | 2,740 | 2,550 | 2,590 | 7,990 |
| 2008/11/21 | 2,450 | 2,600 | 2,415 | 2,600 | 9,330 |
| 2008/11/20 | 2,600 | 2,640 | 2,530 | 2,545 | 4,620 |
| 2008/11/19 | 2,655 | 2,660 | 2,550 | 2,655 | 9,750 |
| 2008/11/18 | 2,740 | 2,750 | 2,620 | 2,665 | 6,230 |
| 2008/11/17 | 2,635 | 2,780 | 2,620 | 2,700 | 6,040 |
| 2008/11/14 | 2,700 | 2,765 | 2,675 | 2,675 | 12,390 |
| 2008/11/13 | 2,465 | 2,640 | 2,390 | 2,610 | 13,990 |
| 2008/11/12 | 2,565 | 2,610 | 2,515 | 2,530 | 9,240 |
| 2008/11/11 | 2,780 | 2,900 | 2,545 | 2,570 | 49,350 |
| 2008/11/10 | 2,555 | 2,690 | 2,520 | 2,685 | 24,160 |
| 2008/11/07 | 2,330 | 2,510 | 2,275 | 2,395 | 9,220 |
| 2008/11/06 | 2,530 | 2,530 | 2,350 | 2,395 | 12,110 |
| 2008/11/05 | 2,550 | 2,570 | 2,430 | 2,490 | 15,250 |
| 2008/11/04 | 2,450 | 2,535 | 2,350 | 2,390 | 15,570 |
| 2008/10/31 | 2,700 | 2,700 | 2,380 | 2,450 | 22,880 |
| 2008/10/30 | 2,390 | 2,620 | 2,375 | 2,620 | 7,640 |
| 2008/10/29 | 2,570 | 2,570 | 2,370 | 2,375 | 8,740 |
| 2008/10/28 | 2,185 | 2,270 | 2,135 | 2,215 | 6,990 |
| 2008/10/27 | 2,390 | 2,430 | 2,225 | 2,225 | 7,290 |
| 2008/10/24 | 2,565 | 2,565 | 2,420 | 2,450 | 5,420 |
| 2008/10/23 | 2,720 | 2,720 | 2,510 | 2,570 | 8,250 |
| 2008/10/22 | 2,815 | 2,840 | 2,760 | 2,760 | 3,550 |
| 2008/10/21 | 2,900 | 2,900 | 2,835 | 2,855 | 4,150 |
| 2008/10/20 | 2,700 | 2,825 | 2,700 | 2,765 | 4,170 |
| 2008/10/17 | 2,755 | 2,865 | 2,700 | 2,700 | 3,980 |
| 2008/10/16 | 2,790 | 2,790 | 2,655 | 2,715 | 9,420 |
| 2008/10/15 | 2,970 | 3,000 | 2,940 | 2,990 | 4,900 |
| 2008/10/14 | 3,130 | 3,130 | 2,920 | 3,120 | 12,730 |
| 2008/10/10 | 2,700 | 2,730 | 2,600 | 2,725 | 7,460 |
| 2008/10/09 | 2,860 | 2,980 | 2,810 | 2,880 | 8,680 |
| 2008/10/08 | 2,890 | 2,890 | 2,700 | 2,720 | 8,040 |
| 2008/10/07 | 2,800 | 3,000 | 2,785 | 2,970 | 10,370 |
| 2008/10/06 | 3,100 | 3,190 | 2,950 | 3,060 | 11,090 |
| 2008/10/03 | 3,180 | 3,280 | 3,150 | 3,200 | 5,310 |
| 2008/10/02 | 3,360 | 3,380 | 3,270 | 3,280 | 3,660 |
| 2008/10/01 | 3,360 | 3,360 | 3,310 | 3,330 | 3,290 |
| 2008/09/30 | 3,030 | 3,330 | 3,030 | 3,260 | 8,960 |
| 2008/09/29 | 3,390 | 3,430 | 3,330 | 3,380 | 4,160 |
| 2008/09/26 | 3,570 | 3,570 | 3,320 | 3,340 | 9,390 |
| 2008/09/25 | 3,270 | 3,440 | 3,220 | 3,420 | 9,440 |
| 2008/09/24 | 3,330 | 3,390 | 3,170 | 3,250 | 22,450 |
| 2008/09/22 | 3,730 | 3,730 | 3,460 | 3,530 | 31,990 |
| 2008/09/19 | 3,100 | 3,240 | 3,040 | 3,240 | 24,500 |
| 2008/09/18 | 2,800 | 2,835 | 2,720 | 2,835 | 12,670 |
| 2008/09/17 | 3,040 | 3,100 | 2,965 | 2,975 | 7,680 |
| 2008/09/16 | 3,130 | 3,160 | 3,000 | 3,000 | 13,050 |
| 2008/09/12 | 3,170 | 3,190 | 3,130 | 3,180 | 5,620 |
| 2008/09/11 | 3,270 | 3,300 | 3,180 | 3,200 | 4,200 |
| 2008/09/10 | 3,170 | 3,330 | 3,170 | 3,280 | 9,430 |
| 2008/09/09 | 3,420 | 3,420 | 3,310 | 3,320 | 6,080 |
| 2008/09/08 | 3,460 | 3,490 | 3,390 | 3,430 | 9,680 |
| 2008/09/05 | 3,380 | 3,410 | 3,360 | 3,360 | 7,390 |
| 2008/09/04 | 3,550 | 3,550 | 3,470 | 3,500 | 6,830 |
| 2008/09/03 | 3,650 | 3,670 | 3,550 | 3,560 | 8,250 |
| 2008/09/02 | 3,650 | 3,720 | 3,600 | 3,660 | 5,300 |
| 2008/09/01 | 3,860 | 3,860 | 3,660 | 3,680 | 13,060 |
| 2008/08/29 | 3,780 | 3,810 | 3,750 | 3,810 | 4,900 |
| 2008/08/28 | 3,760 | 3,810 | 3,710 | 3,710 | 2,640 |
| 2008/08/27 | 3,740 | 3,760 | 3,690 | 3,710 | 6,860 |
| 2008/08/26 | 3,840 | 3,840 | 3,710 | 3,710 | 7,520 |
| 2008/08/25 | 3,940 | 3,940 | 3,830 | 3,890 | 3,140 |
| 2008/08/22 | 3,850 | 3,850 | 3,790 | 3,840 | 4,390 |
| 2008/08/21 | 4,000 | 4,020 | 3,840 | 3,880 | 7,440 |
| 2008/08/20 | 3,780 | 4,000 | 3,710 | 3,950 | 13,510 |
| 2008/08/19 | 3,720 | 3,780 | 3,680 | 3,780 | 11,420 |
| 2008/08/18 | 3,870 | 3,890 | 3,760 | 3,780 | 3,600 |
| 2008/08/15 | 3,900 | 3,900 | 3,830 | 3,890 | 2,800 |
| 2008/08/14 | 3,760 | 3,860 | 3,760 | 3,860 | 2,630 |
| 2008/08/13 | 3,970 | 3,970 | 3,750 | 3,820 | 10,540 |
| 2008/08/12 | 3,950 | 3,980 | 3,880 | 3,930 | 10,760 |
| 2008/08/11 | 4,120 | 4,150 | 3,980 | 3,980 | 11,920 |
| 2008/08/08 | 4,200 | 4,230 | 4,110 | 4,110 | 3,940 |
| 2008/08/07 | 4,270 | 4,280 | 4,200 | 4,230 | 3,030 |
| 2008/08/06 | 4,260 | 4,260 | 4,150 | 4,170 | 2,660 |
| 2008/08/05 | 4,210 | 4,220 | 4,150 | 4,160 | 1,550 |
| 2008/08/04 | 4,300 | 4,300 | 4,200 | 4,230 | 3,660 |
| 2008/08/01 | 4,240 | 4,250 | 4,190 | 4,250 | 3,720 |
| 2008/07/31 | 4,350 | 4,400 | 4,250 | 4,290 | 3,680 |
| 2008/07/30 | 4,440 | 4,450 | 4,380 | 4,400 | 1,860 |
| 2008/07/29 | 4,420 | 4,420 | 4,320 | 4,350 | 3,770 |
| 2008/07/28 | 4,460 | 4,500 | 4,450 | 4,460 | 3,680 |
| 2008/07/25 | 4,440 | 4,440 | 4,340 | 4,390 | 2,590 |
| 2008/07/24 | 4,480 | 4,480 | 4,450 | 4,480 | 5,560 |
| 2008/07/23 | 4,310 | 4,460 | 4,300 | 4,430 | 5,690 |
| 2008/07/22 | 4,290 | 4,300 | 4,260 | 4,270 | 4,750 |
| 2008/07/18 | 4,160 | 4,180 | 4,050 | 4,100 | 7,150 |
| 2008/07/17 | 4,200 | 4,250 | 4,060 | 4,060 | 7,370 |
| 2008/07/16 | 4,200 | 4,230 | 4,050 | 4,050 | 7,340 |
| 2008/07/15 | 4,400 | 4,400 | 4,240 | 4,250 | 8,810 |
| 2008/07/14 | 4,390 | 4,440 | 4,330 | 4,400 | 5,070 |
| 2008/07/11 | 4,430 | 4,470 | 4,360 | 4,430 | 3,690 |
| 2008/07/10 | 4,450 | 4,520 | 4,390 | 4,520 | 6,910 |
| 2008/07/09 | 4,440 | 4,500 | 4,390 | 4,490 | 10,330 |
| 2008/07/08 | 4,380 | 4,400 | 4,270 | 4,300 | 5,310 |
| 2008/07/07 | 4,120 | 4,340 | 4,110 | 4,330 | 5,050 |
| 2008/07/04 | 4,270 | 4,270 | 4,130 | 4,140 | 3,390 |
| 2008/07/03 | 4,110 | 4,200 | 3,990 | 4,200 | 10,300 |
| 2008/07/02 | 4,120 | 4,170 | 4,080 | 4,090 | 7,660 |
| 2008/07/01 | 4,210 | 4,290 | 4,110 | 4,130 | 9,230 |
| 2008/06/30 | 4,310 | 4,330 | 4,230 | 4,230 | 11,920 |
| 2008/06/27 | 4,390 | 4,410 | 4,350 | 4,380 | 4,150 |
| 2008/06/26 | 4,520 | 4,570 | 4,500 | 4,510 | 3,680 |
| 2008/06/25 | 4,340 | 4,510 | 4,340 | 4,510 | 8,880 |
| 2008/06/24 | 4,350 | 4,450 | 4,320 | 4,390 | 4,620 |
| 2008/06/23 | 4,450 | 4,450 | 4,300 | 4,410 | 11,700 |
| 2008/06/20 | 4,470 | 4,530 | 4,310 | 4,500 | 11,580 |
| 2008/06/19 | 4,670 | 4,670 | 4,400 | 4,450 | 13,140 |
| 2008/06/18 | 4,450 | 4,620 | 4,330 | 4,600 | 21,200 |
| 2008/06/17 | 4,570 | 4,620 | 4,450 | 4,490 | 13,850 |
| 2008/06/16 | 4,650 | 4,790 | 4,450 | 4,520 | 20,840 |
| 2008/06/13 | 4,750 | 4,770 | 4,620 | 4,650 | 8,270 |
| 2008/06/12 | 4,780 | 4,780 | 4,620 | 4,660 | 13,390 |
| 2008/06/11 | 4,850 | 4,870 | 4,750 | 4,830 | 6,630 |
| 2008/06/10 | 5,080 | 5,080 | 4,790 | 4,820 | 14,270 |
| 2008/06/09 | 5,010 | 5,050 | 5,000 | 5,010 | 5,840 |
| 2008/06/06 | 5,090 | 5,130 | 5,080 | 5,120 | 4,150 |
| 2008/06/05 | 5,040 | 5,070 | 5,010 | 5,070 | 2,790 |
| 2008/06/04 | 5,130 | 5,150 | 5,050 | 5,050 | 6,430 |
| 2008/06/03 | 5,230 | 5,230 | 5,140 | 5,150 | 3,300 |
| 2008/06/02 | 5,250 | 5,250 | 5,180 | 5,240 | 3,720 |
| 2008/05/30 | 5,210 | 5,250 | 5,170 | 5,210 | 2,550 |
| 2008/05/29 | 5,200 | 5,250 | 5,160 | 5,170 | 2,060 |
| 2008/05/28 | 5,120 | 5,170 | 5,090 | 5,150 | 4,100 |
| 2008/05/27 | 5,000 | 5,120 | 5,000 | 5,050 | 6,510 |
| 2008/05/26 | 5,230 | 5,230 | 5,060 | 5,060 | 5,600 |
| 2008/05/23 | 5,210 | 5,220 | 5,160 | 5,220 | 3,290 |
| 2008/05/22 | 5,230 | 5,280 | 5,180 | 5,220 | 4,710 |
| 2008/05/21 | 5,350 | 5,350 | 5,130 | 5,220 | 18,310 |
| 2008/05/20 | 5,590 | 5,590 | 5,430 | 5,430 | 6,830 |
| 2008/05/19 | 5,550 | 5,570 | 5,460 | 5,550 | 4,200 |
| 2008/05/16 | 5,640 | 5,640 | 5,500 | 5,530 | 2,670 |
| 2008/05/15 | 5,740 | 5,740 | 5,570 | 5,590 | 5,200 |
| 2008/05/14 | 5,400 | 5,650 | 5,360 | 5,640 | 7,550 |
| 2008/05/13 | 5,400 | 5,450 | 5,270 | 5,440 | 14,200 |
| 2008/05/12 | 5,370 | 5,510 | 5,370 | 5,490 | 8,120 |
| 2008/05/09 | 5,660 | 5,670 | 5,400 | 5,410 | 14,020 |
| 2008/05/08 | 5,590 | 5,640 | 5,470 | 5,560 | 23,610 |
| 2008/05/07 | 6,060 | 6,090 | 5,680 | 5,720 | 44,890 |
| 2008/05/02 | 5,930 | 5,930 | 5,800 | 5,860 | 53,340 |
| 2008/05/01 | 5,650 | 5,800 | 5,590 | 5,730 | 15,890 |
| 2008/04/30 | 5,500 | 5,590 | 5,450 | 5,570 | 11,440 |
| 2008/04/28 | 5,600 | 5,700 | 5,310 | 5,370 | 25,800 |
| 2008/04/25 | 5,610 | 5,730 | 5,310 | 5,590 | 49,620 |
| 2008/04/24 | 5,150 | 5,380 | 5,080 | 5,310 | 92,640 |
| 2008/04/23 | 4,720 | 4,910 | 4,700 | 4,880 | 4,460 |
| 2008/04/22 | 4,940 | 5,020 | 4,610 | 4,670 | 17,830 |
| 2008/04/21 | 5,150 | 5,400 | 4,800 | 4,840 | 14,550 |
| 2008/04/18 | 5,190 | 5,190 | 5,020 | 5,080 | 2,720 |
| 2008/04/17 | 5,100 | 5,200 | 5,020 | 5,090 | 4,070 |
| 2008/04/16 | 5,030 | 5,120 | 4,970 | 5,000 | 2,770 |
| 2008/04/15 | 4,970 | 5,010 | 4,930 | 4,930 | 3,210 |
| 2008/04/14 | 5,100 | 5,120 | 4,900 | 4,970 | 7,360 |
| 2008/04/11 | 5,120 | 5,150 | 4,980 | 5,120 | 17,630 |